Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.85 | 79.09 | 77.62 | 77.71 | 475,692 | -0.24(-0.31%) |
Oct 30, 2017 | 80.55 | 82.50 | 77.65 | 77.95 | 364,175 | -2.45(-3.05%) |
Oct 27, 2017 | 81.39 | 82.45 | 79.50 | 80.40 | 233,835 | -0.60(-0.74%) |
Oct 26, 2017 | 80.42 | 82.45 | 79.53 | 81.00 | 707,639 | +0.50(+0.62%) |
Oct 25, 2017 | 83.50 | 84.14 | 79.65 | 80.50 | 746,729 | -3.25(-3.88%) |
Oct 24, 2017 | 81.41 | 84.63 | 81.06 | 83.75 | 455,652 | +2.53(+3.11%) |
Oct 23, 2017 | 80.36 | 82.20 | 79.58 | 81.22 | 382,335 | +1.16(+1.45%) |
Oct 20, 2017 | 77.19 | 80.07 | 76.26 | 80.06 | 432,493 | +3.31(+4.31%) |
Oct 19, 2017 | 78.95 | 79.43 | 76.66 | 76.75 | 455,211 | -2.31(-2.92%) |
Oct 18, 2017 | 81.89 | 81.92 | 78.94 | 79.06 | 656,303 | -2.21(-2.72%) |
Oct 17, 2017 | 81.17 | 81.42 | 80.14 | 81.27 | 438,045 | +0.21(+0.26%) |
Oct 16, 2017 | 80.00 | 83.59 | 79.04 | 81.06 | 629,371 | +0.92(+1.15%) |
Oct 13, 2017 | 82.20 | 84.27 | 79.92 | 80.14 | 2,263,466 | -2.45(-2.97%) |
Oct 12, 2017 | 94.24 | 97.34 | 82.29 | 82.59 | 1,488,645 | -14.56(-14.99%) |
Oct 11, 2017 | 97.45 | 99.24 | 95.64 | 97.15 | 272,308 | -0.30(-0.31%) |
Oct 10, 2017 | 100.00 | 100.21 | 96.95 | 97.45 | 271,267 | -2.46(-2.46%) |
Oct 09, 2017 | 96.21 | 100.22 | 95.64 | 99.91 | 271,977 | +3.73(+3.88%) |
Oct 06, 2017 | 96.14 | 96.39 | 95.71 | 96.18 | 106,891 | +0.13(+0.14%) |
Oct 05, 2017 | 97.74 | 97.84 | 95.91 | 96.05 | 95,977 | -0.98(-1.01%) |
Oct 04, 2017 | 95.72 | 97.51 | 94.56 | 97.03 | 460,809 | +1.34(+1.40%) |
Oct 03, 2017 | 95.68 | 95.98 | 93.65 | 95.69 | 412,768 | +0.07(+0.07%) |
Oct 02, 2017 | 92.70 | 95.98 | 91.97 | 95.62 | 301,502 | +3.35(+3.63%) |
Sep 29, 2017 | 91.33 | 93.00 | 91.03 | 92.27 | 141,083 | +0.94(+1.03%) |
Sep 28, 2017 | 91.50 | 91.87 | 89.10 | 91.33 | 193,598 | -0.16(-0.17%) |
Sep 27, 2017 | 91.64 | 93.67 | 91.26 | 91.49 | 149,775 | -0.19(-0.21%) |
Sep 26, 2017 | 91.64 | 92.52 | 90.25 | 91.68 | 150,907 | -0.01(-0.01%) |
Sep 25, 2017 | 91.07 | 92.47 | 90.07 | 91.69 | 190,527 | +0.88(+0.97%) |
Sep 22, 2017 | 90.06 | 91.60 | 89.22 | 90.81 | 231,289 | +0.96(+1.07%) |
Sep 21, 2017 | 92.50 | 93.03 | 89.71 | 89.85 | 148,673 | -2.95(-3.18%) |
Sep 20, 2017 | 91.30 | 93.52 | 90.91 | 92.80 | 120,927 | +2.03(+2.24%) |
Sep 19, 2017 | 91.32 | 92.33 | 90.31 | 90.77 | 97,789 | -0.24(-0.26%) |
Sep 18, 2017 | 90.66 | 92.07 | 90.11 | 91.01 | 234,627 | +0.20(+0.22%) |
Sep 15, 2017 | 94.93 | 95.20 | 90.81 | 90.81 | 849,154 | -5.08(-5.30%) |
Sep 14, 2017 | 95.83 | 96.06 | 94.63 | 95.89 | 378,577 | -0.06(-0.06%) |
Sep 13, 2017 | 96.00 | 96.18 | 93.89 | 95.95 | 188,966 | +0.20(+0.21%) |
Sep 12, 2017 | 94.95 | 96.20 | 94.92 | 95.75 | 120,114 | +0.56(+0.59%) |
Sep 11, 2017 | 95.30 | 95.62 | 94.35 | 95.19 | 393,942 | +0.20(+0.21%) |
Sep 08, 2017 | 93.29 | 95.50 | 92.30 | 94.99 | 320,624 | +1.62(+1.74%) |
Sep 07, 2017 | 95.00 | 95.00 | 91.31 | 93.37 | 383,046 | -1.60(-1.68%) |
Sep 06, 2017 | 95.32 | 95.67 | 93.89 | 94.97 | 244,912 | +0.30(+0.32%) |
Sep 05, 2017 | 95.39 | 95.56 | 93.19 | 94.67 | 252,553 | -0.95(-0.99%) |
Sep 01, 2017 | 97.01 | 97.95 | 94.21 | 95.62 | 169,123 | -1.88(-1.93%) |
Aug 31, 2017 | 91.05 | 98.66 | 91.05 | 97.50 | 294,805 | +6.52(+7.17%) |
Aug 30, 2017 | 90.21 | 91.21 | 90.08 | 90.98 | 131,242 | +1.03(+1.15%) |
Aug 29, 2017 | 89.86 | 90.86 | 89.00 | 89.95 | 191,992 | +0.12(+0.13%) |
Aug 28, 2017 | 91.00 | 91.91 | 89.72 | 89.83 | 366,067 | -1.74(-1.90%) |
Aug 25, 2017 | 92.89 | 93.52 | 90.17 | 91.57 | 171,001 | -0.66(-0.72%) |
Aug 24, 2017 | 93.68 | 93.99 | 92.00 | 92.23 | 151,483 | -0.97(-1.04%) |
Aug 23, 2017 | 91.86 | 93.32 | 91.21 | 93.20 | 131,328 | +1.54(+1.68%) |
Aug 22, 2017 | 91.24 | 92.05 | 91.06 | 91.66 | 135,369 | +0.42(+0.46%) |
Aug 21, 2017 | 90.37 | 91.91 | 90.19 | 91.24 | 278,148 | +1.27(+1.41%) |
Aug 18, 2017 | 89.79 | 90.48 | 88.25 | 89.97 | 703,150 | +0.67(+0.75%) |
Aug 17, 2017 | 90.00 | 90.64 | 89.05 | 89.30 | 287,039 | -0.70(-0.78%) |
Aug 16, 2017 | 90.47 | 90.79 | 89.62 | 90.00 | 402,416 | -0.72(-0.79%) |
Aug 15, 2017 | 93.00 | 93.60 | 90.17 | 90.72 | 281,132 | -1.68(-1.82%) |
Aug 14, 2017 | 92.50 | 93.31 | 91.87 | 92.40 | 404,969 | +0.89(+0.97%) |
Aug 11, 2017 | 91.25 | 92.47 | 90.31 | 91.51 | 206,663 | +0.34(+0.37%) |
Aug 10, 2017 | 93.35 | 93.94 | 90.80 | 91.17 | 162,304 | -2.64(-2.81%) |
Aug 09, 2017 | 92.23 | 94.85 | 92.23 | 93.81 | 196,323 | +0.60(+0.64%) |
Aug 08, 2017 | 96.32 | 97.36 | 93.08 | 93.21 | 250,325 | -2.57(-2.68%) |
Aug 07, 2017 | 97.05 | 98.00 | 95.43 | 95.78 | 196,125 | -1.26(-1.30%) |
Aug 04, 2017 | 98.68 | 96.00 | 97.04 | 476,290 | +0.10(+0.10%) | |
Aug 03, 2017 | 99.10 | 99.10 | 95.20 | 96.94 | 370,242 | +1.14(+1.19%) |
Aug 02, 2017 | 97.20 | 98.17 | 95.54 | 95.80 | 186,498 | -1.52(-1.56%) |